Price History - CTTH

Kembali ke Company
Ticker: CTTH
Company: Citatah Tbk
Date Open High Low Close Volume Value
19-Jan-2024 13.00 14.00 13.00 14.00 10,200 0
18-Jan-2024 13.00 13.00 13.00 13.00 200,900 0
17-Jan-2024 13.00 13.00 13.00 13.00 10,500 0
16-Jan-2024 13.00 13.00 13.00 13.00 257,600 0
15-Jan-2024 13.00 13.00 13.00 13.00 19,300 0
12-Jan-2024 13.00 13.00 13.00 13.00 426,900 0
11-Jan-2024 14.00 14.00 14.00 14.00 145,800 0
10-Jan-2024 14.00 14.00 14.00 14.00 41,100 0
09-Jan-2024 13.00 13.00 13.00 13.00 199,200 0
08-Jan-2024 13.00 13.00 13.00 13.00 281,200 0
05-Jan-2024 12.00 12.00 12.00 12.00 475,300 0
04-Jan-2024 12.00 12.00 12.00 12.00 51,300 0
03-Jan-2024 12.00 12.00 12.00 12.00 868,800 0
02-Jan-2024 12.00 12.00 12.00 12.00 10,211,100 0
29-Dec-2023 12.00 12.00 12.00 12.00 121,200 0
28-Dec-2023 12.00 12.00 12.00 12.00 5,378,400 0
27-Dec-2023 13.00 13.00 13.00 13.00 2,586,300 0
22-Dec-2023 12.00 14.00 12.00 14.00 5,309,100 0
21-Dec-2023 13.00 13.00 13.00 13.00 1,488,700 0
20-Dec-2023 14.00 14.00 14.00 14.00 316,500 0
19-Dec-2023 15.00 15.00 15.00 15.00 49,900 0
18-Dec-2023 16.00 16.00 16.00 16.00 254,800 0
15-Dec-2023 17.00 17.00 17.00 17.00 274,500 0
14-Dec-2023 18.00 18.00 18.00 18.00 129,400 0
13-Dec-2023 20.00 20.00 20.00 20.00 168,800 0
12-Dec-2023 22.00 22.00 22.00 22.00 57,600 0
11-Dec-2023 24.00 24.00 24.00 24.00 26,300 0
08-Dec-2023 26.00 26.00 26.00 26.00 3,700 0
07-Dec-2023 28.00 28.00 28.00 28.00 74,500 0
06-Dec-2023 31.00 31.00 31.00 31.00 101,500 0
05-Dec-2023 34.00 34.00 34.00 34.00 5,200 0
04-Dec-2023 37.00 37.00 37.00 37.00 23,900 0
01-Dec-2023 41.00 41.00 41.00 41.00 300 0
30-Nov-2023 45.00 45.00 45.00 45.00 100 0
29-Nov-2023 50.00 50.00 50.00 50.00 0 0
28-Nov-2023 50.00 50.00 50.00 50.00 100 0
27-Nov-2023 50.00 50.00 50.00 50.00 100 0
24-Nov-2023 50.00 50.00 50.00 50.00 1,200 0
23-Nov-2023 50.00 50.00 50.00 50.00 500 0
22-Nov-2023 50.00 50.00 50.00 50.00 0 0
21-Nov-2023 50.00 50.00 50.00 50.00 100 0
20-Nov-2023 50.00 50.00 50.00 50.00 200 0
17-Nov-2023 50.00 50.00 50.00 50.00 0 0
16-Nov-2023 50.00 50.00 50.00 50.00 400 0
15-Nov-2023 50.00 50.00 50.00 50.00 0 0
14-Nov-2023 50.00 50.00 50.00 50.00 0 0
13-Nov-2023 50.00 50.00 50.00 50.00 0 0
10-Nov-2023 50.00 50.00 50.00 50.00 0 0
09-Nov-2023 50.00 50.00 50.00 50.00 0 0
08-Nov-2023 50.00 50.00 50.00 50.00 100 0
07-Nov-2023 50.00 50.00 50.00 50.00 0 0
06-Nov-2023 50.00 50.00 50.00 50.00 0 0
03-Nov-2023 50.00 50.00 50.00 50.00 100 0
02-Nov-2023 50.00 50.00 50.00 50.00 100 0
01-Nov-2023 50.00 50.00 50.00 50.00 0 0
31-Oct-2023 50.00 50.00 50.00 50.00 5,200 0
30-Oct-2023 50.00 50.00 50.00 50.00 0 0
27-Oct-2023 50.00 50.00 50.00 50.00 0 0
26-Oct-2023 50.00 50.00 50.00 50.00 400 0
25-Oct-2023 50.00 50.00 50.00 50.00 0 0
24-Oct-2023 50.00 50.00 50.00 50.00 0 0
23-Oct-2023 50.00 50.00 50.00 50.00 0 0
20-Oct-2023 50.00 50.00 50.00 50.00 0 0
19-Oct-2023 50.00 50.00 50.00 50.00 0 0
18-Oct-2023 50.00 50.00 50.00 50.00 0 0
17-Oct-2023 50.00 50.00 50.00 50.00 100 0
16-Oct-2023 50.00 50.00 50.00 50.00 0 0
13-Oct-2023 50.00 50.00 50.00 50.00 0 0
12-Oct-2023 50.00 50.00 50.00 50.00 0 0
11-Oct-2023 50.00 50.00 50.00 50.00 0 0
10-Oct-2023 50.00 50.00 50.00 50.00 1,100 0
09-Oct-2023 50.00 50.00 50.00 50.00 1,000 0
06-Oct-2023 50.00 50.00 50.00 50.00 0 0
05-Oct-2023 50.00 50.00 50.00 50.00 0 0
04-Oct-2023 50.00 50.00 50.00 50.00 2,900 0
03-Oct-2023 50.00 50.00 50.00 50.00 100 0
02-Oct-2023 50.00 50.00 50.00 50.00 0 0
29-Sep-2023 50.00 50.00 50.00 50.00 2,600 0
27-Sep-2023 50.00 50.00 50.00 50.00 0 0
26-Sep-2023 50.00 50.00 50.00 50.00 0 0
25-Sep-2023 50.00 50.00 50.00 50.00 0 0
22-Sep-2023 50.00 50.00 50.00 50.00 4,300 0
21-Sep-2023 50.00 50.00 50.00 50.00 0 0
20-Sep-2023 50.00 50.00 50.00 50.00 1,000 0
19-Sep-2023 50.00 50.00 50.00 50.00 1,000 0
18-Sep-2023 50.00 50.00 50.00 50.00 100 0
15-Sep-2023 50.00 50.00 50.00 50.00 0 0
14-Sep-2023 50.00 50.00 50.00 50.00 0 0
13-Sep-2023 50.00 50.00 50.00 50.00 0 0
12-Sep-2023 50.00 50.00 50.00 50.00 2,100 0
11-Sep-2023 50.00 50.00 50.00 50.00 0 0
08-Sep-2023 50.00 50.00 50.00 50.00 0 0
07-Sep-2023 50.00 50.00 50.00 50.00 0 0
06-Sep-2023 50.00 50.00 50.00 50.00 1,000 0
05-Sep-2023 50.00 50.00 50.00 50.00 10,000 0
04-Sep-2023 50.00 50.00 50.00 50.00 3,000 0
01-Sep-2023 50.00 50.00 50.00 50.00 400 0
31-Aug-2023 50.00 50.00 50.00 50.00 1,000 0
30-Aug-2023 50.00 50.00 50.00 50.00 0 0
29-Aug-2023 50.00 50.00 50.00 50.00 2,000 0